Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 2,2868 | 2,2868 | 2,2868 | 2,2868 | 2,2868 | - |
06 may 2024 | 2,2916 | 2,2916 | 2,2916 | 2,2916 | 2,2916 | - |
03 may 2024 | 2,2733 | 2,2733 | 2,2733 | 2,2733 | 2,2733 | - |
02 may 2024 | 2,2605 | 2,2605 | 2,2605 | 2,2605 | 2,2605 | - |
01 may 2024 | 2,2505 | 2,2505 | 2,2505 | 2,2505 | 2,2505 | - |
30 abr 2024 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | - |
29 abr 2024 | 2,3058 | 2,3058 | 2,3058 | 2,3058 | 2,3058 | - |
26 abr 2024 | 2,3142 | 2,3142 | 2,3142 | 2,3142 | 2,3142 | - |
25 abr 2024 | 2,3101 | 2,3101 | 2,3101 | 2,3101 | 2,3101 | - |
24 abr 2024 | 2,3006 | 2,3006 | 2,3006 | 2,3006 | 2,3006 | - |
23 abr 2024 | 2,3079 | 2,3079 | 2,3079 | 2,3079 | 2,3079 | - |
22 abr 2024 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | - |
19 abr 2024 | 2,2881 | 2,2881 | 2,2881 | 2,2881 | 2,2881 | - |
18 abr 2024 | 2,2908 | 2,2908 | 2,2908 | 2,2908 | 2,2908 | - |
17 abr 2024 | 2,3057 | 2,3057 | 2,3057 | 2,3057 | 2,3057 | - |
16 abr 2024 | 2,3582 | 2,3582 | 2,3582 | 2,3582 | 2,3582 | - |
15 abr 2024 | 2,3567 | 2,3567 | 2,3567 | 2,3567 | 2,3567 | - |
12 abr 2024 | 2,3645 | 2,3645 | 2,3645 | 2,3645 | 2,3645 | - |
11 abr 2024 | 2,3437 | 2,3437 | 2,3437 | 2,3437 | 2,3437 | - |
10 abr 2024 | 2,3582 | 2,3582 | 2,3582 | 2,3582 | 2,3582 | - |
09 abr 2024 | 2,3367 | 2,3367 | 2,3367 | 2,3367 | 2,3367 | - |
08 abr 2024 | 2,3581 | 2,3581 | 2,3581 | 2,3581 | 2,3581 | - |
05 abr 2024 | 2,3620 | 2,3620 | 2,3620 | 2,3620 | 2,3620 | - |
04 abr 2024 | 2,3688 | 2,3688 | 2,3688 | 2,3688 | 2,3688 | - |
03 abr 2024 | 2,3619 | 2,3619 | 2,3619 | 2,3619 | 2,3619 | - |
02 abr 2024 | 2,3557 | 2,3557 | 2,3557 | 2,3557 | 2,3557 | - |
01 abr 2024 | 2,3293 | 2,3293 | 2,3293 | 2,3293 | 2,3293 | - |
28 mar 2024 | 2,3231 | 2,3231 | 2,3231 | 2,3231 | 2,3231 | - |
27 mar 2024 | 2,3024 | 2,3024 | 2,3024 | 2,3024 | 2,3024 | - |
26 mar 2024 | 2,2919 | 2,2919 | 2,2919 | 2,2919 | 2,2919 | - |
25 mar 2024 | 2,3104 | 2,3104 | 2,3104 | 2,3104 | 2,3104 | - |
22 mar 2024 | 2,2862 | 2,2862 | 2,2862 | 2,2862 | 2,2862 | - |
21 mar 2024 | 2,3042 | 2,3042 | 2,3042 | 2,3042 | 2,3042 | - |
20 mar 2024 | 2,3125 | 2,3125 | 2,3125 | 2,3125 | 2,3125 | - |
19 mar 2024 | 2,3338 | 2,3338 | 2,3338 | 2,3338 | 2,3338 | - |
18 mar 2024 | 2,3415 | 2,3415 | 2,3415 | 2,3415 | 2,3415 | - |
15 mar 2024 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | - |
14 mar 2024 | 2,3205 | 2,3205 | 2,3205 | 2,3205 | 2,3205 | - |
13 mar 2024 | 2,3035 | 2,3035 | 2,3035 | 2,3035 | 2,3035 | - |
12 mar 2024 | 2,2698 | 2,2698 | 2,2698 | 2,2698 | 2,2698 | - |
11 mar 2024 | 2,2807 | 2,2807 | 2,2807 | 2,2807 | 2,2807 | - |
08 mar 2024 | 2,2588 | 2,2588 | 2,2588 | 2,2588 | 2,2588 | - |
07 mar 2024 | 2,2769 | 2,2769 | 2,2769 | 2,2769 | 2,2769 | - |
06 mar 2024 | 2,2713 | 2,2713 | 2,2713 | 2,2713 | 2,2713 | - |
05 mar 2024 | 2,2485 | 2,2485 | 2,2485 | 2,2485 | 2,2485 | - |
04 mar 2024 | 2,2638 | 2,2638 | 2,2638 | 2,2638 | 2,2638 | - |
01 mar 2024 | 2,2804 | 2,2804 | 2,2804 | 2,2804 | 2,2804 | - |
29 feb 2024 | 2,2656 | 2,2656 | 2,2656 | 2,2656 | 2,2656 | - |
28 feb 2024 | 2,2615 | 2,2615 | 2,2615 | 2,2615 | 2,2615 | - |
27 feb 2024 | 2,2779 | 2,2779 | 2,2779 | 2,2779 | 2,2779 | - |
26 feb 2024 | 2,2776 | 2,2776 | 2,2776 | 2,2776 | 2,2776 | - |
23 feb 2024 | 2,2511 | 2,2511 | 2,2511 | 2,2511 | 2,2511 | - |
22 feb 2024 | 2,2707 | 2,2707 | 2,2707 | 2,2707 | 2,2707 | - |
21 feb 2024 | 2,2636 | 2,2636 | 2,2636 | 2,2636 | 2,2636 | - |
20 feb 2024 | 2,2589 | 2,2589 | 2,2589 | 2,2589 | 2,2589 | - |
16 feb 2024 | 2,2951 | 2,2951 | 2,2951 | 2,2951 | 2,2951 | - |
15 feb 2024 | 2,2795 | 2,2795 | 2,2795 | 2,2795 | 2,2795 | - |
14 feb 2024 | 2,2624 | 2,2624 | 2,2624 | 2,2624 | 2,2624 | - |
13 feb 2024 | 2,2891 | 2,2891 | 2,2891 | 2,2891 | 2,2891 | - |
12 feb 2024 | 2,2841 | 2,2841 | 2,2841 | 2,2841 | 2,2841 | - |
09 feb 2024 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | - |
08 feb 2024 | 2,2812 | 2,2812 | 2,2812 | 2,2812 | 2,2812 | - |
07 feb 2024 | 2,2684 | 2,2684 | 2,2684 | 2,2684 | 2,2684 | - |
06 feb 2024 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | - |
05 feb 2024 | 2,2521 | 2,2521 | 2,2521 | 2,2521 | 2,2521 | - |
02 feb 2024 | 2,2223 | 2,2223 | 2,2223 | 2,2223 | 2,2223 | - |
01 feb 2024 | 2,2401 | 2,2401 | 2,2401 | 2,2401 | 2,2401 | - |
31 ene 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | - |
30 ene 2024 | 2,2976 | 2,2976 | 2,2976 | 2,2976 | 2,2976 | - |
29 ene 2024 | 2,2829 | 2,2829 | 2,2829 | 2,2829 | 2,2829 | - |
26 ene 2024 | 2,3045 | 2,3045 | 2,3045 | 2,3045 | 2,3045 | - |
25 ene 2024 | 2,2870 | 2,2870 | 2,2870 | 2,2870 | 2,2870 | - |
24 ene 2024 | 2,2635 | 2,2635 | 2,2635 | 2,2635 | 2,2635 | - |
23 ene 2024 | 2,2636 | 2,2636 | 2,2636 | 2,2636 | 2,2636 | - |
22 ene 2024 | 2,2691 | 2,2691 | 2,2691 | 2,2691 | 2,2691 | - |
19 ene 2024 | 2,2408 | 2,2408 | 2,2408 | 2,2408 | 2,2408 | - |
18 ene 2024 | 2,2613 | 2,2613 | 2,2613 | 2,2613 | 2,2613 | - |
17 ene 2024 | 2,2372 | 2,2372 | 2,2372 | 2,2372 | 2,2372 | - |
16 ene 2024 | 2,2338 | 2,2338 | 2,2338 | 2,2338 | 2,2338 | - |
12 ene 2024 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | - |
11 ene 2024 | 2,2294 | 2,2294 | 2,2294 | 2,2294 | 2,2294 | - |
10 ene 2024 | 2,2063 | 2,2063 | 2,2063 | 2,2063 | 2,2063 | - |
09 ene 2024 | 2,2268 | 2,2268 | 2,2268 | 2,2268 | 2,2268 | - |
08 ene 2024 | 2,2052 | 2,2052 | 2,2052 | 2,2052 | 2,2052 | - |
05 ene 2024 | 2,2339 | 2,2339 | 2,2339 | 2,2339 | 2,2339 | - |
04 ene 2024 | 2,2175 | 2,2175 | 2,2175 | 2,2175 | 2,2175 | - |
03 ene 2024 | 2,2354 | 2,2354 | 2,2354 | 2,2354 | 2,2354 | - |
02 ene 2024 | 2,2270 | 2,2270 | 2,1852 | 2,1852 | 2,1852 | 1 |
29 dic 2023 | 2,1861 | 2,1861 | 2,1861 | 2,1861 | 2,1861 | 1 |
28 dic 2023 | 2,1969 | 2,1969 | 2,1969 | 2,1969 | 2,1969 | - |
27 dic 2023 | 2,2335 | 2,2335 | 2,2335 | 2,2335 | 2,2335 | - |
26 dic 2023 | 2,2571 | 2,2571 | 2,2571 | 2,2571 | 2,2571 | - |
22 dic 2023 | 2,2476 | 2,2476 | 2,2476 | 2,2476 | 2,2476 | - |
21 dic 2023 | 2,2726 | 2,2726 | 2,2726 | 2,2726 | 2,2726 | - |
20 dic 2023 | 2,2898 | 2,2898 | 2,2898 | 2,2898 | 2,2898 | - |
19 dic 2023 | 2,2994 | 2,2994 | 2,2994 | 2,2994 | 2,2994 | - |
18 dic 2023 | 2,2812 | 2,2812 | 2,2812 | 2,2812 | 2,2812 | - |
15 dic 2023 | 2,2667 | 2,2667 | 2,2667 | 2,2667 | 2,2667 | - |
14 dic 2023 | 2,2771 | 2,2771 | 2,2771 | 2,2771 | 2,2771 | - |
13 dic 2023 | 2,2465 | 2,2465 | 2,2465 | 2,2465 | 2,2465 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |